RPM International Inc (NY: RPM )

124.14 +1.24 (+1.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 8.643 8.643 8.398 8.437 755,267 -0.25(-2.83%)
Sep 29, 2003 8.598 8.682 8.585 8.682 689,632 +0.13(+1.51%)
Sep 26, 2003 8.527 8.663 8.437 8.553 538,548 -0.04(-0.45%)
Sep 25, 2003 8.695 8.702 8.547 8.592 419,507 -0.03(-0.37%)
Sep 24, 2003 8.721 8.727 8.592 8.624 756,196 -0.10(-1.11%)
Sep 23, 2003 8.618 8.740 8.611 8.721 1,060,223 +0.12(+1.35%)
Sep 22, 2003 8.811 8.811 8.572 8.605 860,686 -0.27(-3.06%)
Sep 19, 2003 8.824 8.915 8.786 8.876 684,369 +0.15(+1.70%)
Sep 18, 2003 8.656 8.811 8.637 8.727 600,777 +0.14(+1.58%)
Sep 17, 2003 8.766 8.786 8.572 8.592 1,068,892 -0.25(-2.78%)
Sep 16, 2003 8.753 8.857 8.695 8.837 1,181,586 +0.08(+0.96%)
Sep 15, 2003 8.592 8.753 8.559 8.753 1,252,329 +0.10(+1.12%)
Sep 12, 2003 8.689 8.727 8.527 8.656 1,186,385 +0.03(+0.37%)
Sep 11, 2003 8.540 8.689 8.534 8.624 1,068,272 +0.05(+0.60%)
Sep 10, 2003 8.592 8.592 8.514 8.572 1,365,024 -0.06(-0.67%)
Sep 09, 2003 8.818 8.837 8.618 8.631 874,154 -0.18(-2.05%)
Sep 08, 2003 8.895 8.999 8.811 8.811 1,126,632 -0.06(-0.73%)
Sep 05, 2003 8.882 9.012 8.837 8.876 678,487 -0.07(-0.79%)
Sep 04, 2003 8.753 8.979 8.753 8.947 926,785 +0.10(+1.09%)
Sep 03, 2003 8.882 8.928 8.786 8.850 560,529 +0.00(+0.00%)
Sep 02, 2003 8.850 8.908 8.760 8.850 864,246 +0.04(+0.44%)
Aug 29, 2003 8.702 8.831 8.663 8.811 771,521 +0.10(+1.19%)
Aug 28, 2003 8.798 8.837 8.669 8.708 902,172 -0.03(-0.30%)
Aug 27, 2003 8.643 8.786 8.611 8.734 552,480 +0.09(+1.05%)
Aug 26, 2003 8.656 8.721 8.559 8.643 826,940 -0.01(-0.15%)
Aug 25, 2003 8.805 8.818 8.637 8.656 877,559 -0.08(-0.96%)
Aug 22, 2003 8.966 8.979 8.702 8.740 697,217 -0.17(-1.96%)
Aug 21, 2003 8.882 8.960 8.773 8.915 767,032 +0.10(+1.10%)
Aug 20, 2003 8.882 8.941 8.753 8.818 541,025 -0.04(-0.44%)
Aug 19, 2003 8.818 8.934 8.786 8.857 694,586 +0.08(+0.96%)
Aug 18, 2003 8.818 8.882 8.753 8.773 581,582 +0.02(+0.22%)
Aug 15, 2003 8.818 8.818 8.501 8.753 643,966 -0.03(-0.37%)
Aug 14, 2003 8.882 8.934 8.734 8.786 682,976 -0.03(-0.37%)
Aug 13, 2003 8.947 8.979 8.779 8.818 595,050 -0.06(-0.73%)
Aug 12, 2003 8.850 8.979 8.818 8.882 522,139 +0.10(+1.10%)
Aug 11, 2003 8.973 8.973 8.689 8.786 772,760 -0.16(-1.73%)
Aug 08, 2003 8.902 9.005 8.882 8.941 345,977 +0.05(+0.51%)
Aug 07, 2003 8.850 8.973 8.792 8.895 550,313 +0.05(+0.51%)
Aug 06, 2003 8.934 8.960 8.850 8.850 360,838 -0.13(-1.44%)
Aug 05, 2003 9.083 9.083 8.895 8.979 535,761 -0.09(-1.00%)
Aug 04, 2003 9.076 9.102 8.915 9.070 748,611 +0.14(+1.59%)
Aug 01, 2003 9.141 9.173 8.921 8.928 501,551 -0.16(-1.78%)
Jul 31, 2003 9.128 9.141 9.012 9.089 1,051,399 -0.04(-0.42%)
Jul 30, 2003 9.012 9.160 8.979 9.128 833,441 +0.18(+2.02%)
Jul 29, 2003 9.044 9.109 8.902 8.947 849,695 -0.08(-0.86%)
Jul 28, 2003 8.721 9.044 8.721 9.025 1,412,702 +0.42(+4.88%)
Jul 25, 2003 8.714 8.753 8.559 8.605 808,209 -0.09(-1.04%)
Jul 24, 2003 8.721 8.753 8.585 8.695 491,024 +0.05(+0.52%)
Jul 23, 2003 8.740 8.753 7.933 8.650 745,979 -0.06(-0.74%)
Jul 22, 2003 8.650 8.747 8.611 8.714 344,584 +0.13(+1.50%)
Jul 21, 2003 8.727 8.753 8.553 8.585 251,085 -0.14(-1.63%)
Jul 18, 2003 8.553 8.727 8.534 8.727 450,931 +0.24(+2.82%)
Jul 17, 2003 8.553 8.553 8.463 8.488 334,522 -0.07(-0.83%)
Jul 16, 2003 8.624 8.689 8.456 8.559 421,519 -0.02(-0.23%)
Jul 15, 2003 8.592 8.611 8.495 8.579 419,662 -0.04(-0.45%)
Jul 14, 2003 8.656 8.702 8.566 8.618 537,774 +0.03(+0.38%)
Jul 11, 2003 8.527 8.689 8.527 8.585 540,405 +0.12(+1.45%)
Jul 10, 2003 8.753 8.773 8.398 8.463 1,504,034 -0.31(-3.53%)
Jul 09, 2003 8.837 8.863 8.734 8.773 752,171 +0.03(+0.37%)
Jul 08, 2003 8.786 8.947 8.734 8.740 1,113,938 -0.09(-1.02%)
Jul 07, 2003 8.889 8.915 8.786 8.831 660,375 +0.07(+0.81%)
Jul 03, 2003 8.805 8.837 8.669 8.760 287,617 -0.05(-0.51%)
Jul 02, 2003 8.747 8.818 8.740 8.805 663,162 +0.06(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.